128.96
+1.75883(+1.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 128.6 | 128.96 | 128.96 | 130.1 | 128.56 | 3,399 |
| December 22, 2025 | 127.4 | 127.2 | 127.2 | 129.1 | 125.85 | 21,790 |
| December 19, 2025 | 127.2 | 127.22 | 127.22 | 128.4 | 126.6 | 3,349 |
| December 18, 2025 | 124.2 | 126.9 | 126.9 | 126.9 | 123.01 | 6,944 |
| December 17, 2025 | 123 | 123.7 | 123.7 | 125 | 120.99 | 31,250 |
| December 16, 2025 | 125.8 | 125.23 | 125.23 | 126.7 | 125 | 105,700 |
| December 15, 2025 | 126.6 | 125.27 | 125.27 | 127 | 124.3 | 46,964 |
| December 12, 2025 | 127.6 | 127.44 | 127.44 | 127.9 | 125.8 | 58,310 |
| December 11, 2025 | 129.3 | 129.01 | 129.01 | 129.5 | 128.2 | 5,965 |
| December 10, 2025 | 130.3 | 129.3 | 129.3 | 131.11 | 129.3 | 2,338 |
| December 09, 2025 | 130 | 131.32 | 131.32 | 131.4 | 130 | 4,855 |
| December 08, 2025 | 131.8 | 131.3 | 131.3 | 132.1 | 130.6 | 3,046 |
| December 05, 2025 | 134.5 | 133.8 | 133.8 | 134.5 | 133.45 | 36,229 |
| December 04, 2025 | 134.7 | 133.7 | 133.7 | 136.55 | 133.44 | 24,282 |
| December 03, 2025 | 136.8 | 135.7 | 135.7 | 137.41 | 134.3 | 6,842 |
| December 02, 2025 | 136.4 | 135.48 | 135.48 | 138.2 | 134.6 | 2,547 |
| December 01, 2025 | 137.5 | 138.6 | 138.6 | 139.4 | 137.1 | 33,613 |
| November 28, 2025 | 138.9 | 137.61 | 137.61 | 138.9 | 137.55 | 2,441 |
| November 27, 2025 | 139.9 | 138.2 | 138.2 | 139.9 | 138.2 | 2,026 |
| November 26, 2025 | 139.6 | 139.05 | 139.05 | 140.3 | 138.9 | 4,782 |
| November 25, 2025 | 137 | 139.71 | 139.71 | 139.71 | 135.6 | 2,491 |
| November 24, 2025 | 137.5 | 136.79 | 136.79 | 137.5 | 136 | 2,676 |
| November 21, 2025 | 131.95 | 133.89 | 133.89 | 135.21 | 131.95 | 4,267 |
| November 20, 2025 | 133.6 | 133.78 | 133.78 | 134.75 | 132.99 | 3,352 |
| November 19, 2025 | 133.4 | 133.4 | 133.4 | 134.9 | 133.25 | 78,204 |
| November 18, 2025 | 137.2 | 134.33 | 134.33 | 137.2 | 133 | 8,008 |
| November 17, 2025 | 139.8 | 138.6 | 138.6 | 139.9 | 137.98 | 9,695 |
| November 14, 2025 | 141 | 139.11 | 139.11 | 141.06 | 137.7 | 2,121 |
| November 13, 2025 | 141.8 | 141.01 | 141.01 | 142.06 | 140 | 19,038 |
| November 12, 2025 | 139.7 | 139.46 | 139.46 | 140.6 | 138.7 | 30,964 |
| November 11, 2025 | 134.9 | 138.97 | 138.97 | 140.4 | 134.5 | 1,097 |
| November 10, 2025 | 133.9 | 133.2 | 133.2 | 136.4 | 133.2 | 5,014 |
| November 07, 2025 | 136.35 | 136.4 | 136.4 | 136.5 | 133.2 | 844 |
| November 06, 2025 | 137.6 | 137.68 | 137.68 | 139 | 135.3 | 14,406 |
| November 05, 2025 | 137.6 | 138.44 | 138.44 | 138.8 | 137.3 | 1,864 |
| November 04, 2025 | 140 | 140.06 | 140.06 | 140.35 | 139.2 | 1,330 |
| November 03, 2025 | 145.2 | 141.1 | 141.1 | 145.6 | 140.6 | 71,352 |
| October 31, 2025 | 146.1 | 145.81 | 145.81 | 146.7 | 144.8 | 2,798 |
| October 30, 2025 | 149.2 | 146.88 | 146.88 | 150 | 144.4 | 2,683 |
| October 29, 2025 | 146.6 | 148.76 | 148.76 | 150.15 | 146.6 | 3,562 |
| October 28, 2025 | 150.7 | 147.3 | 147.3 | 151.2 | 147.3 | 17,967 |
| October 27, 2025 | 153.5 | 151.3 | 151.3 | 153.5 | 150.8 | 2,308 |
| October 24, 2025 | 154.5 | 153.6 | 153.6 | 154.71 | 152.7 | 1,583 |
| October 23, 2025 | 152.8 | 153.08 | 153.08 | 153.9 | 151.8 | 41,211 |
| October 22, 2025 | 150.8 | 150.17 | 150.17 | 151.9 | 149.85 | 37,108 |
| October 21, 2025 | 144.4 | 150 | 150 | 150.3 | 144.4 | 29,415 |
| October 20, 2025 | 146.75 | 144.19 | 144.19 | 146.75 | 143.54 | 35,429 |
| October 17, 2025 | 144.25 | 147.13 | 147.13 | 147.55 | 143.8 | 5,891 |
| October 16, 2025 | 142.6 | 144.09 | 144.09 | 144.98 | 142.3 | 3,975 |
| October 15, 2025 | 141.1 | 140.55 | 140.55 | 141.7 | 139.65 | 18,560 |
| October 14, 2025 | 139.55 | 139.36 | 139.36 | 140.2 | 138.65 | 18,758 |
| October 13, 2025 | 142.1 | 142.01 | 142.01 | 143.3 | 136.8 | 9,794 |
| October 10, 2025 | 150.1 | 152.32 | 152.32 | 153.55 | 148.69 | 155,630 |
| October 09, 2025 | 153.9 | 151.11 | 151.11 | 153.9 | 149.19 | 5,226 |
| October 08, 2025 | 152.9 | 153.19 | 153.19 | 153.8 | 150.85 | 3,054 |
| October 07, 2025 | 156.8 | 156.72 | 156.72 | 157.6 | 154.9 | 2,511 |
| October 06, 2025 | 155.9 | 157.9 | 157.9 | 157.9 | 155.1 | 34,294 |
| October 03, 2025 | 153.9 | 153.95 | 153.95 | 155 | 153 | 2,569 |
| October 02, 2025 | 152.4 | 153.58 | 153.58 | 156 | 151.9 | 34,521 |
| October 01, 2025 | 146.3 | 148.37 | 148.37 | 150.1 | 145.5 | 49,191 |